Caterpillar (NY: CAT )

170.40 +6.32 (+3.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 103.36 106.93 103.32 106.46 10,598,354 +3.10(+3.00%)
Jun 29, 2011 104.45 104.49 102.40 103.36 8,641,311 -0.48(-0.46%)
Jun 28, 2011 101.44 104.07 101.40 103.84 7,883,660 +3.04(+3.02%)
Jun 27, 2011 99.96 101.50 99.07 100.80 5,617,680 +0.79(+0.79%)
Jun 24, 2011 101.05 101.10 99.44 100.01 8,496,781 -0.54(-0.54%)
Jun 23, 2011 97.90 100.65 96.95 100.55 10,641,364 +0.40(+0.40%)
Jun 22, 2011 101.17 102.50 100.07 100.15 7,449,352 -1.24(-1.22%)
Jun 21, 2011 99.42 101.96 99.06 101.39 9,638,076 +3.21(+3.27%)
Jun 20, 2011 97.61 98.37 97.42 98.18 7,484,676 +2.23(+2.32%)
Jun 17, 2011 96.46 96.94 95.31 95.95 8,316,843 +0.49(+0.51%)
Jun 16, 2011 95.39 96.86 94.21 95.46 8,886,490 -0.19(-0.20%)
Jun 15, 2011 96.58 97.36 95.51 95.65 8,143,597 -2.21(-2.26%)
Jun 14, 2011 96.85 98.45 96.13 97.86 8,479,633 +2.42(+2.54%)
Jun 13, 2011 96.93 97.53 94.72 95.44 9,767,236 -1.35(-1.39%)
Jun 10, 2011 98.80 98.90 96.42 96.79 9,610,016 -2.47(-2.49%)
Jun 09, 2011 98.29 99.71 98.22 99.26 6,166,521 +1.22(+1.24%)
Jun 08, 2011 99.21 99.86 97.77 98.04 9,760,604 -1.84(-1.84%)
Jun 07, 2011 101.24 101.35 99.81 99.88 6,780,663 +0.02(+0.02%)
Jun 06, 2011 100.25 101.61 99.47 99.86 8,092,740 -1.24(-1.23%)
Jun 03, 2011 100.49 102.49 99.15 101.10 9,510,733 -0.45(-0.44%)
May 24, 2011 102.37 102.95 101.07 101.55 7,273,504 -0.34(-0.33%)
May 23, 2011 101.31 102.51 100.37 101.89 10,097,005 -2.44(-2.34%)
May 20, 2011 105.24 105.50 103.60 104.33 8,657,500 -0.97(-0.92%)
May 19, 2011 106.61 106.87 104.91 105.30 8,616,870 +0.05(+0.05%)
May 18, 2011 102.85 105.50 101.78 105.25 9,446,141 +3.17(+3.11%)
May 17, 2011 105.08 105.23 101.47 102.08 19,192,272 -4.01(-3.78%)
May 16, 2011 105.87 108.27 105.07 106.09 8,290,652 -0.24(-0.23%)
May 13, 2011 109.47 109.60 106.02 106.33 9,253,089 -2.30(-2.12%)
May 12, 2011 109.20 109.61 107.00 108.63 9,247,618 -1.35(-1.23%)
May 11, 2011 112.34 112.35 109.00 109.98 9,671,866 -2.89(-2.56%)
May 10, 2011 112.76 112.97 111.86 112.87 4,926,071 +1.21(+1.08%)
May 09, 2011 110.80 112.48 110.37 111.66 5,076,090 +1.32(+1.20%)
May 06, 2011 111.52 112.71 110.17 110.34 7,993,019 +0.95(+0.87%)
May 05, 2011 110.08 111.46 108.39 109.39 8,781,945 -1.38(-1.25%)
May 04, 2011 113.22 113.91 109.94 110.77 8,969,501 -2.50(-2.21%)
May 03, 2011 114.12 114.38 112.74 113.27 6,284,664 -1.10(-0.96%)
May 02, 2011 114.22 114.40 114.07 114.37 7,625,405 -1.04(-0.90%)
Apr 29, 2011 115.40 116.25 114.53 115.41 11,797,861 +2.77(+2.46%)
Apr 28, 2011 112.28 112.70 111.35 112.64 6,263,566 +0.03(+0.03%)
Apr 27, 2011 112.66 112.70 109.75 112.61 6,071,391 +0.67(+0.60%)
Apr 26, 2011 110.15 112.20 109.85 111.94 6,671,941 +3.09(+2.84%)
Apr 25, 2011 108.61 109.36 107.95 108.85 3,708,646 -0.57(-0.52%)
Apr 21, 2011 109.00 109.50 108.41 109.42 4,061,411 +1.14(+1.05%)
Apr 20, 2011 107.94 108.50 107.36 108.28 5,329,466 +2.18(+2.05%)
Apr 19, 2011 105.18 106.42 104.64 106.10 7,153,597 +2.20(+2.12%)
Apr 18, 2011 105.58 105.74 102.16 103.90 11,447,123 -3.31(-3.09%)
Apr 15, 2011 108.08 108.11 106.80 107.21 5,321,442 -0.37(-0.34%)
Apr 14, 2011 106.82 107.77 105.35 107.58 5,772,453 -0.05(-0.05%)
Apr 13, 2011 107.76 107.97 106.38 107.63 5,835,280 +1.06(+0.99%)
Apr 12, 2011 108.61 109.02 106.34 106.57 8,746,787 -2.50(-2.29%)
Apr 11, 2011 110.02 110.30 108.32 109.07 5,004,879 -0.75(-0.68%)
Apr 08, 2011 110.54 111.00 108.88 109.82 5,401,844 -0.03(-0.03%)
Apr 07, 2011 110.72 110.90 109.08 109.85 8,411,596 -1.15(-1.04%)
Apr 06, 2011 112.85 113.30 110.86 111.00 5,715,880 -1.31(-1.17%)
Apr 05, 2011 112.97 113.16 111.91 112.31 5,351,635 -1.07(-0.94%)
Apr 04, 2011 113.75 113.93 112.53 113.38 3,885,394 +0.26(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.